Skip to main content

Warner Music Group Corp Cl A (NQ: WMG )

33.02 -0.30 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.18 32.68 31.13 32.39 1,485,627 +1.48(+4.79%)
Mar 30, 2021 30.68 31.04 30.15 30.91 822,718 +0.27(+0.89%)
Mar 29, 2021 30.54 30.92 30.09 30.64 706,134 -0.07(-0.21%)
Mar 26, 2021 30.02 30.82 30.02 30.70 1,589,625 +0.49(+1.62%)
Mar 25, 2021 30.68 30.68 29.72 30.21 701,864 -0.71(-2.29%)
Mar 24, 2021 30.22 31.14 29.85 30.92 1,527,635 +0.81(+2.69%)
Mar 23, 2021 30.80 30.84 30.00 30.11 810,511 -0.59(-1.91%)
Mar 22, 2021 31.63 31.82 30.61 30.69 693,776 -0.68(-2.17%)
Mar 19, 2021 31.25 32.12 29.98 31.37 2,142,533 -0.16(-0.51%)
Mar 18, 2021 31.84 32.47 31.29 31.53 1,323,903 -1.07(-3.27%)
Mar 17, 2021 31.89 32.64 31.43 32.60 1,282,259 +0.43(+1.35%)
Mar 16, 2021 31.62 32.49 31.37 32.17 2,961,987 +0.72(+2.28%)
Mar 15, 2021 31.90 32.06 30.76 31.45 1,235,762 -0.40(-1.24%)
Mar 12, 2021 33.14 33.14 31.73 31.84 919,394 -1.44(-4.34%)
Mar 11, 2021 33.02 33.48 32.74 33.29 583,865 +0.59(+1.79%)
Mar 10, 2021 33.39 33.49 32.31 32.70 935,354 -0.27(-0.83%)
Mar 09, 2021 33.18 33.77 32.62 32.98 1,560,451 +0.30(+0.92%)
Mar 08, 2021 33.12 33.37 32.16 32.68 728,730 -0.40(-1.20%)
Mar 05, 2021 33.53 33.81 32.06 33.07 1,015,414 -0.42(-1.27%)
Mar 04, 2021 34.21 34.21 32.65 33.50 1,109,180 -0.35(-1.03%)
Mar 03, 2021 35.19 35.19 33.57 33.85 892,581 -1.10(-3.16%)
Mar 02, 2021 35.21 35.39 34.33 34.95 1,010,636 -0.35(-0.99%)
Mar 01, 2021 34.40 36.19 34.16 35.30 698,247 +1.83(+5.47%)
Feb 26, 2021 33.62 34.07 33.09 33.47 570,713 -0.07(-0.20%)
Feb 25, 2021 34.24 34.48 33.13 33.53 531,349 -0.64(-1.88%)
Feb 24, 2021 33.51 34.37 33.30 34.18 492,229 +0.64(+1.91%)
Feb 23, 2021 34.27 34.27 32.97 33.53 846,807 -0.76(-2.23%)
Feb 22, 2021 34.33 35.30 33.98 34.30 559,589 -0.03(-0.08%)
Feb 19, 2021 33.91 34.46 32.46 34.33 671,396 +0.45(+1.34%)
Feb 18, 2021 34.36 35.14 33.42 33.87 547,800 -0.51(-1.48%)
Feb 17, 2021 34.74 34.99 34.10 34.38 535,445 -0.37(-1.06%)
Feb 16, 2021 35.45 35.61 34.53 34.75 925,436 -0.39(-1.10%)
Feb 12, 2021 35.29 35.76 34.63 35.13 583,467 -0.03(-0.08%)
Feb 11, 2021 36.68 36.68 34.81 35.16 1,331,313 -1.51(-4.13%)
Feb 10, 2021 36.59 37.04 35.43 36.68 1,299,723 +0.43(+1.19%)
Feb 09, 2021 36.04 36.61 35.68 36.24 473,708 +0.06(+0.16%)
Feb 08, 2021 35.66 36.26 35.36 36.19 509,303 +0.53(+1.48%)
Feb 05, 2021 36.07 37.03 35.49 35.66 467,773 -0.48(-1.33%)
Feb 04, 2021 36.00 36.27 34.87 36.14 758,029 +0.37(+1.03%)
Feb 03, 2021 36.21 36.62 35.28 35.77 1,075,996 +0.07(+0.18%)
Feb 02, 2021 33.91 37.25 33.91 35.71 2,006,994 +2.32(+6.96%)
Feb 01, 2021 33.55 34.29 33.14 33.38 1,335,113 +0.39(+1.17%)
Jan 29, 2021 33.10 33.85 32.61 33.00 1,273,696 +0.00(+0.00%)
Jan 28, 2021 33.48 34.21 32.57 33.00 2,935,376 -0.68(-2.01%)
Jan 27, 2021 34.91 35.96 33.58 33.68 1,468,010 -1.99(-5.59%)
Jan 26, 2021 36.11 36.60 35.47 35.67 1,060,446 -0.52(-1.43%)
Jan 25, 2021 36.66 37.03 35.91 36.19 856,079 -0.24(-0.67%)
Jan 22, 2021 36.23 37.03 35.83 36.43 708,519 +0.15(+0.41%)
Jan 21, 2021 35.80 37.01 35.70 36.28 1,146,099 +0.38(+1.05%)
Jan 20, 2021 34.08 36.50 34.08 35.90 1,255,786 +1.91(+5.62%)
Jan 19, 2021 33.09 34.32 33.09 34.00 673,213 +1.11(+3.37%)
Jan 15, 2021 33.84 33.90 31.85 32.89 887,164 -1.15(-3.37%)
Jan 14, 2021 33.55 34.48 32.97 34.03 492,048 +0.42(+1.26%)
Jan 13, 2021 33.12 33.72 32.83 33.61 433,488 +0.78(+2.38%)
Jan 12, 2021 33.00 33.77 32.35 32.83 433,618 -0.27(-0.82%)
Jan 11, 2021 32.74 34.51 32.30 33.10 953,809 -0.94(-2.76%)
Jan 08, 2021 34.41 34.76 33.95 34.04 571,132 -0.37(-1.07%)
Jan 07, 2021 35.02 35.03 34.09 34.41 704,497 -0.38(-1.08%)
Jan 06, 2021 35.08 35.80 34.70 34.79 1,012,971 +0.00(+0.00%)
Jan 05, 2021 34.39 35.59 33.89 34.79 936,962 +0.11(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.